Applied Co., Ltd. (3020.T)
JPY 2775.0
(1.17%)
JPY 2775.0
(1.17%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 May, 2025 | 3165.0 | 3180.0 | 3165.0 | 3180.0 | 200.00 |
| 20 May, 2025 | 3190.0 | 3225.0 | 3150.0 | 3225.0 | 3700.00 |
| 19 May, 2025 | 3205.0 | 3220.0 | 3135.0 | 3205.0 | 2300.00 |
| 16 May, 2025 | 3240.0 | 3240.0 | 3160.0 | 3220.0 | 5400.00 |
| 15 May, 2025 | 3195.0 | 3250.0 | 3065.0 | 3235.0 | 24.9 Thousand |
| 14 May, 2025 | 2820.0 | 3190.0 | 2815.0 | 3160.0 | 11.9 Thousand |
| 13 May, 2025 | 2790.0 | 2814.0 | 2790.0 | 2791.0 | 2000.00 |
| 12 May, 2025 | 2778.0 | 2800.0 | 2756.0 | 2780.0 | 2700.00 |
| 09 May, 2025 | 2770.0 | 2780.0 | 2750.0 | 2780.0 | 500.00 |
| 08 May, 2025 | 2759.0 | 2770.0 | 2730.0 | 2770.0 | 1400.00 |
002346
ABTS
MGAG
ROAD
RVPHW
PSH